5 DAY PERFORMANCE
+57.37%
1 MONTH PERFORMANCE
+37.15%
3 MONTH PERFORMANCE
+21.53%
6 MONTH PERFORMANCE
+54.40%
YEAR-TO-DATE PERFORMANCE
+15.53%
1 YEAR PERFORMANCE
+81.18%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.38 | $3.03 (-10.36%) | $3.77 | $3.01 | 2.34 M | $251.69 M |
| 03/12/2025 | $2.97 | $2.83 (-4.71%) | $3.04 | $2.81 | 1.01 M | $220.87 M |
| 03/11/2025 | $2.92 | $2.91 (-0.34%) | $3.02 | $2.86 | 753,500 | $227.11 M |
| 03/10/2025 | $3.01 | $2.90 (-3.65%) | $3.02 | $2.83 | 834,370 | $226.33 M |
| 03/07/2025 | $3.12 | $3.12 (0%) | $3.18 | $3.03 | 491,527 | $243.50 M |
| 03/06/2025 | $3.20 | $3.14 (-1.88%) | $3.31 | $3.13 | 442,939 | $245.06 M |
| 03/05/2025 | $3.13 | $3.26 (4.15%) | $3.30 | $3.12 | 470,525 | $254.42 M |
| 03/04/2025 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.00 | 791,945 | $241.94 M |
| 03/03/2025 | $3.40 | $3.21 (-5.59%) | $3.48 | $3.18 | 482,371 | $250.52 M |
| 02/28/2025 | $3.34 | $3.38 (1.2%) | $3.47 | $3.31 | 544,400 | $263.79 M |
| 02/27/2025 | $3.62 | $3.38 (-6.63%) | $3.62 | $3.37 | 469,400 | $263.79 M |
| 02/26/2025 | $3.58 | $3.60 (0.56%) | $3.66 | $3.52 | 390,768 | $280.96 M |
| 02/25/2025 | $3.44 | $3.48 (1.16%) | $3.54 | $3.38 | 779,324 | $271.59 M |
| 02/24/2025 | $3.60 | $3.45 (-4.17%) | $3.61 | $3.40 | 690,800 | $269.25 M |
| 02/21/2025 | $3.89 | $3.56 (-8.48%) | $3.89 | $3.55 | 665,200 | $277.84 M |
| 02/20/2025 | $3.75 | $3.82 (1.87%) | $3.84 | $3.58 | 536,700 | $298.13 M |
| 02/19/2025 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.72 | 429,000 | $291.89 M |
| 02/18/2025 | $3.84 | $3.84 (0%) | $4.05 | $3.79 | 822,615 | $299.69 M |
| 02/14/2025 | $3.63 | $3.75 (3.31%) | $3.81 | $3.62 | 496,917 | $292.67 M |
| 02/13/2025 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.40 | 753,520 | $279.40 M |
| 02/12/2025 | $3.51 | $3.58 (1.99%) | $3.60 | $3.35 | 851,338 | $279.40 M |
| 02/11/2025 | $3.71 | $3.56 (-4.04%) | $3.75 | $3.55 | 612,041 | $277.84 M |
| 02/10/2025 | $3.82 | $3.74 (-2.09%) | $3.97 | $3.68 | 639,912 | $291.89 M |
| 02/07/2025 | $3.84 | $3.80 (-1.04%) | $3.85 | $3.73 | 469,919 | $296.57 M |
| 02/06/2025 | $3.88 | $3.84 (-1.03%) | $4.00 | $3.75 | 631,008 | $299.69 M |
| 02/05/2025 | $3.95 | $3.88 (-1.77%) | $4.07 | $3.83 | 494,684 | $302.81 M |
| 02/04/2025 | $3.79 | $3.93 (3.69%) | $3.95 | $3.79 | 286,700 | $306.71 M |
| 02/03/2025 | $3.67 | $3.79 (3.27%) | $3.84 | $3.60 | 412,800 | $295.79 M |
| 01/31/2025 | $4.01 | $3.85 (-3.99%) | $4.15 | $3.81 | 477,929 | $300.47 M |
| 01/30/2025 | $3.98 | $3.96 (-0.5%) | $4.05 | $3.91 | 279,500 | $309.06 M |
| 01/29/2025 | $3.88 | $3.89 (0.26%) | $3.95 | $3.82 | 440,200 | $303.59 M |
| 01/28/2025 | $3.83 | $3.89 (1.57%) | $3.94 | $3.78 | 503,300 | $303.59 M |
| 01/27/2025 | $4.06 | $3.82 (-5.91%) | $4.06 | $3.78 | 815,216 | $298.13 M |
| 01/24/2025 | $4.10 | $4.13 (0.73%) | $4.29 | $4.04 | 590,338 | $322.32 M |
| 01/23/2025 | $3.96 | $4.06 (2.53%) | $4.13 | $3.92 | 491,500 | $316.86 M |
| 01/22/2025 | $4.20 | $4.01 (-4.52%) | $4.20 | $3.88 | 778,500 | $312.96 M |
| 01/21/2025 | $4.20 | $4.17 (-0.71%) | $4.29 | $4.01 | 625,700 | $325.44 M |
| 01/17/2025 | $4.18 | $4.11 (-1.67%) | $4.20 | $4.03 | 587,654 | $320.76 M |
| 01/16/2025 | $4.00 | $4.11 (2.75%) | $4.13 | $3.95 | 575,231 | $320.76 M |
| 01/15/2025 | $3.88 | $3.98 (2.58%) | $4.08 | $3.86 | 785,687 | $310.62 M |
| 01/14/2025 | $3.70 | $3.71 (0.27%) | $3.84 | $3.43 | 1.33 M | $289.54 M |
| 01/13/2025 | $3.74 | $3.61 (-3.48%) | $3.82 | $3.56 | 1.81 M | $281.74 M |
| 01/10/2025 | $4.10 | $3.82 (-6.83%) | $4.18 | $3.76 | 1.15 M | $298.13 M |
| 01/08/2025 | $4.66 | $4.15 (-10.94%) | $4.66 | $4.07 | 918,100 | $323.88 M |
| 01/07/2025 | $4.97 | $4.70 (-5.43%) | $5.01 | $4.58 | 1.07 M | $366.81 M |
| 01/06/2025 | $4.88 | $4.91 (0.61%) | $5.14 | $4.83 | 1.88 M | $383.20 M |
| 01/03/2025 | $4.30 | $4.79 (11.4%) | $4.80 | $4.30 | 1.25 M | $373.83 M |
| 01/02/2025 | $4.32 | $4.25 (-1.62%) | $4.43 | $4.14 | 739,400 | $331.69 M |
| 12/31/2024 | $4.41 | $4.25 (-3.63%) | $4.66 | $4.23 | 905,886 | $331.69 M |
| 12/30/2024 | $4.34 | $4.38 (0.92%) | $4.41 | $4.08 | 755,243 | $341.83 M |
| 12/27/2024 | $4.42 | $4.41 (-0.23%) | $4.48 | $4.17 | 656,823 | $344.18 M |
| 12/26/2024 | $4.11 | $4.45 (8.27%) | $4.49 | $4.11 | 836,428 | $347.30 M |
| 12/24/2024 | $4.03 | $4.16 (3.23%) | $4.21 | $3.94 | 486,700 | $324.66 M |
| 12/23/2024 | $3.93 | $4.04 (2.8%) | $4.17 | $3.93 | 703,542 | $315.30 M |
| 12/20/2024 | $3.81 | $3.84 (0.79%) | $4.08 | $3.80 | 1.21 M | $299.69 M |
| 12/19/2024 | $3.97 | $3.92 (-1.26%) | $4.07 | $3.77 | 1.41 M | $305.93 M |
| 12/18/2024 | $4.03 | $4.01 (-0.5%) | $4.45 | $3.95 | 1.67 M | $312.96 M |
| 12/17/2024 | $4.12 | $4.03 (-2.18%) | $4.15 | $4.02 | 848,313 | $314.52 M |
| 12/16/2024 | $4.07 | $4.12 (1.23%) | $4.27 | $4.07 | 934,247 | $321.54 M |
| 12/13/2024 | $4.21 | $4.04 (-4.04%) | $4.25 | $3.95 | 1.09 M | $315.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
